A. O. Smith Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	350.00	350.00	350.00	350.00	344.69	0
2025-08-11	350.00	350.00	350.00	350.00	344.69	0
2025-08-08	350.00	350.00	350.00	350.00	344.69	0
2025-08-07	350.00	350.00	350.00	350.00	344.69	0
2025-08-06	350.00	350.00	350.00	350.00	344.69	0
2025-08-05	350.00	350.00	350.00	350.00	344.69	0
2025-08-04	350.00	350.00	350.00	350.00	344.69	0
2025-08-01	350.00	350.00	350.00	350.00	344.69	0
2025-07-31	350.00	350.00	350.00	350.00	344.69	0
2025-07-30	350.00	350.00	350.00	350.00	344.69	0
2025-07-29	350.00	350.00	350.00	350.00	343.42	0
2025-07-28	350.00	350.00	350.00	350.00	343.42	0
2025-07-25	350.00	350.00	350.00	350.00	343.42	0
2025-07-24	350.00	350.00	350.00	350.00	343.42	0
2025-07-23	350.00	350.00	350.00	350.00	343.42	0
2025-07-22	350.00	350.00	350.00	350.00	343.42	0
2025-07-21	350.00	350.00	350.00	350.00	343.42	0
2025-07-18	350.00	350.00	350.00	350.00	343.42	0
2025-07-17	350.00	350.00	350.00	350.00	343.42	0
2025-07-16	350.00	350.00	350.00	350.00	343.42	0
2025-07-15	350.00	350.00	350.00	350.00	343.42	0
2025-07-14	350.00	350.00	350.00	350.00	343.42	0
2025-07-11	350.00	350.00	350.00	350.00	343.42	0
2025-07-10	350.00	350.00	350.00	350.00	343.42	0
2025-07-09	350.00	350.00	350.00	350.00	343.42	0
2025-07-08	350.00	350.00	350.00	350.00	343.42	0
2025-07-07	350.00	350.00	350.00	350.00	343.42	0
2025-07-04	350.00	350.00	350.00	350.00	343.42	0
2025-07-03	350.00	350.00	350.00	350.00	343.42	0
2025-07-02	350.00	350.00	350.00	350.00	343.42	0
2025-07-01	350.00	350.00	350.00	350.00	343.42	0
2025-06-30	350.00	350.00	350.00	350.00	343.42	0
2025-06-27	350.00	350.00	350.00	350.00	343.42	0
2025-06-26	350.00	350.00	350.00	350.00	343.42	0
2025-06-25	350.00	350.00	350.00	350.00	343.42	0
2025-06-24	350.00	350.00	350.00	350.00	343.42	0
2025-06-23	350.00	350.00	350.00	350.00	343.42	0
2025-06-20	350.00	350.00	350.00	350.00	343.42	0
2025-06-18	350.00	350.00	350.00	350.00	343.42	0
2025-06-17	350.00	350.00	350.00	350.00	343.42	1
2025-06-16	365.40	365.40	365.40	365.40	358.53	0
2025-06-13	365.40	365.40	365.40	365.40	358.53	0
2025-06-12	365.40	365.40	365.40	365.40	358.53	0
2025-06-11	365.40	365.40	365.40	365.40	358.53	0
2025-06-10	365.40	365.40	365.40	365.40	358.53	10
2025-06-09	363.96	363.96	363.96	363.96	357.12	0
2025-06-06	363.96	363.96	363.96	363.96	357.12	0
2025-06-05	363.96	363.96	363.96	363.96	357.12	0
2025-06-04	366.84	366.84	363.96	363.96	357.12	9
2025-06-03	361.08	361.08	361.08	361.08	354.29	1
2025-06-02	368.89	368.89	368.89	368.89	361.96	0
2025-05-30	368.89	368.89	368.89	368.89	361.96	0
2025-05-29	368.89	368.89	368.89	368.89	361.96	1
2025-05-28	393.10	393.10	365.43	365.43	358.56	16
2025-05-27	458.55	458.55	458.55	458.55	449.93	0
2025-05-26	458.55	458.55	458.55	458.55	449.93	0
2025-05-23	458.55	458.55	458.55	458.55	449.93	0
2025-05-22	458.55	458.55	458.55	458.55	449.93	0
2025-05-21	458.55	458.55	458.55	458.55	449.93	0
2025-05-20	458.55	458.55	458.55	458.55	449.93	0

← NewerPage 6 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.3117 USD
2026-04-29	1.2625 USD
2026-01-29	1.3191 USD
2025-10-30	1.3457 USD
2025-07-30	1.2883 USD
2025-04-29	1.3533 USD
2025-01-30	1.3572 USD
2024-10-30	1.3694 USD
2024-07-30	1.2247 USD
2024-04-29	1.1485 USD
2024-01-30	1.1145 USD
2023-10-30	1.0880 USD
2023-07-28	1.4930 USD
2023-04-27	1.4735 USD
2023-01-30	1.5728 USD
2022-10-28	1.5959 USD
2022-07-28	1.4374 USD
2022-04-28	2.7816 USD
2022-01-28	1.4455 USD
2021-10-28	1.5445 USD
2021-07-29	1.3671 USD
2021-04-29	1.3671 USD
2021-01-28	1.4098 USD
2020-10-29	1.4523 USD
2020-07-30	1.3135 USD
2020-04-29	1.3966 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.